Canadian Natural Resources Limited (CNQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240517C00067500 | 2024-04-18 9:43AM EDT | 67.50 | 10.12 | 7.50 | 9.70 | 0.00 | - | 1 | 9 | 64.89% |
| CNQ240517C00070000 | 2024-04-19 12:57PM EDT | 70.00 | 7.57 | 5.10 | 7.30 | 0.00 | - | 1 | 31 | 52.93% |
| CNQ240517C00072500 | 2024-05-02 2:45PM EDT | 72.50 | 3.30 | 3.10 | 3.30 | -0.50 | -13.16% | 20 | 84 | 30.71% |
| CNQ240517C00075000 | 2024-05-02 9:40AM EDT | 75.00 | 2.05 | 1.55 | 1.70 | -0.50 | -19.61% | 34 | 979 | 28.27% |
| CNQ240517C00077500 | 2024-05-02 10:49AM EDT | 77.50 | 0.86 | 0.65 | 0.75 | -0.34 | -28.33% | 38 | 1,665 | 27.74% |
| CNQ240517C00080000 | 2024-05-02 3:16PM EDT | 80.00 | 0.40 | 0.25 | 0.35 | -0.10 | -20.00% | 142 | 2,706 | 29.64% |
| CNQ240517C00082500 | 2024-05-01 3:49PM EDT | 82.50 | 0.22 | 0.10 | 0.20 | 0.00 | - | 17 | 513 | 33.15% |
| CNQ240517C00085000 | 2024-05-02 11:12AM EDT | 85.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 6 | 306 | 38.09% |
| CNQ240517C00087500 | 2024-04-26 2:39PM EDT | 87.50 | 0.14 | 0.05 | 0.75 | 0.00 | - | 2 | 93 | 55.86% |
| CNQ240517C00090000 | 2024-05-02 11:08AM EDT | 90.00 | 0.05 | 0.05 | 0.20 | -0.02 | -28.57% | 556 | 886 | 53.91% |
| CNQ240517C00095000 | 2024-04-24 10:59AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 52.54% |
| CNQ240517C00100000 | 2024-05-02 1:00PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 65.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CNQ240517P00060000 | 2024-04-26 9:36AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 50.98% |
| CNQ240517P00065000 | 2024-05-02 1:11PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 330 | 42.58% |
| CNQ240517P00067500 | 2024-05-02 12:25PM EDT | 67.50 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 2 | 72 | 33.30% |
| CNQ240517P00070000 | 2024-05-02 12:59PM EDT | 70.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 2 | 710 | 29.05% |
| CNQ240517P00072500 | 2024-05-01 3:59PM EDT | 72.50 | 0.87 | 0.65 | 0.75 | 0.00 | - | 177 | 640 | 27.17% |
| CNQ240517P00075000 | 2024-05-02 3:34PM EDT | 75.00 | 1.44 | 1.55 | 1.70 | -0.38 | -20.88% | 32 | 579 | 26.03% |
| CNQ240517P00077500 | 2024-05-02 12:35PM EDT | 77.50 | 3.30 | 3.10 | 3.40 | +0.72 | +27.91% | 178 | 1,000 | 27.93% |
| CNQ240517P00080000 | 2024-05-01 1:22PM EDT | 80.00 | 5.50 | 5.20 | 5.50 | +0.10 | +1.85% | 1 | 342 | 29.93% |
| CNQ240517P00082500 | 2024-04-29 1:18PM EDT | 82.50 | 4.70 | 5.60 | 9.10 | 0.00 | - | 1 | 24 | 64.40% |
| CNQ240517P00085000 | 2024-04-12 11:32AM EDT | 85.00 | 4.81 | 8.10 | 12.10 | 0.00 | - | 23 | 15 | 84.67% |
| CNQ240517P00100000 | 2024-04-12 3:02PM EDT | 100.00 | 20.90 | 22.50 | 27.40 | 0.00 | - | 1 | 0 | 142.53% |
© 2024 Yahoo. All rights reserved.